Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.83 | 26.07 | 25.23 | 25.57 | 139,336 | -0.03(-0.13%) |
Apr 29, 2008 | 25.83 | 25.95 | 25.18 | 25.60 | 75,955 | -0.22(-0.87%) |
Apr 28, 2008 | 25.71 | 26.09 | 25.37 | 25.83 | 88,434 | +0.13(+0.50%) |
Apr 25, 2008 | 25.69 | 26.12 | 25.16 | 25.70 | 114,620 | -0.03(-0.13%) |
Apr 24, 2008 | 25.00 | 26.12 | 24.80 | 25.73 | 141,034 | +0.86(+3.46%) |
Apr 23, 2008 | 24.94 | 25.46 | 24.67 | 24.87 | 255,546 | +0.03(+0.10%) |
Apr 22, 2008 | 26.13 | 26.16 | 24.79 | 24.85 | 128,256 | -1.41(-5.37%) |
Apr 21, 2008 | 26.63 | 26.63 | 26.15 | 26.26 | 76,633 | -0.38(-1.42%) |
Apr 18, 2008 | 26.79 | 27.09 | 26.39 | 26.63 | 65,500 | +0.46(+1.77%) |
Apr 17, 2008 | 26.20 | 26.38 | 25.95 | 26.17 | 62,472 | -0.05(-0.20%) |
Apr 16, 2008 | 25.81 | 26.35 | 25.81 | 26.22 | 169,839 | +0.64(+2.49%) |
Apr 15, 2008 | 25.74 | 25.80 | 25.38 | 25.59 | 74,460 | -0.03(-0.13%) |
Apr 14, 2008 | 25.82 | 26.50 | 25.46 | 25.62 | 102,527 | -0.29(-1.13%) |
Apr 11, 2008 | 26.72 | 26.99 | 25.53 | 25.91 | 72,508 | -0.97(-3.61%) |
Apr 10, 2008 | 26.48 | 27.19 | 26.33 | 26.88 | 50,914 | +0.34(+1.30%) |
Apr 09, 2008 | 27.37 | 27.42 | 26.33 | 26.54 | 92,353 | -0.74(-2.71%) |
Apr 08, 2008 | 27.01 | 27.56 | 26.66 | 27.28 | 48,065 | +0.10(+0.38%) |
Apr 07, 2008 | 27.79 | 28.02 | 27.08 | 27.18 | 61,031 | -0.47(-1.71%) |
Apr 04, 2008 | 27.57 | 28.05 | 27.12 | 27.65 | 78,782 | +0.18(+0.66%) |
Apr 03, 2008 | 27.21 | 27.74 | 26.75 | 27.47 | 62,495 | +0.01(+0.03%) |
Apr 02, 2008 | 27.67 | 27.86 | 27.22 | 27.46 | 110,032 | -0.33(-1.18%) |
Apr 01, 2008 | 27.25 | 27.86 | 26.64 | 27.79 | 132,428 | +1.26(+4.73%) |
Mar 31, 2008 | 26.36 | 26.77 | 26.07 | 26.53 | 105,863 | +0.28(+1.05%) |
Mar 28, 2008 | 26.34 | 26.76 | 25.99 | 26.26 | 107,522 | +0.04(+0.16%) |
Mar 27, 2008 | 26.68 | 27.14 | 26.16 | 26.21 | 115,960 | -0.46(-1.74%) |
Mar 26, 2008 | 25.87 | 26.72 | 25.46 | 26.68 | 251,001 | +0.63(+2.41%) |
Mar 25, 2008 | 26.03 | 26.05 | 25.65 | 26.05 | 89,995 | +0.07(+0.26%) |
Mar 24, 2008 | 25.24 | 26.22 | 24.78 | 25.98 | 113,034 | +0.83(+3.32%) |
Mar 21, 2008 | 24.92 | 25.34 | 24.37 | 25.15 | 304,929 | +0.00(+0.00%) |
Mar 20, 2008 | 24.92 | 25.34 | 24.37 | 25.15 | 304,929 | +0.49(+1.99%) |
Mar 19, 2008 | 25.46 | 25.77 | 24.66 | 24.66 | 95,590 | -0.67(-2.65%) |
Mar 18, 2008 | 24.48 | 26.23 | 24.30 | 25.33 | 144,279 | +1.36(+5.67%) |
Mar 17, 2008 | 24.30 | 24.69 | 23.96 | 23.97 | 189,172 | -0.97(-3.90%) |
Mar 14, 2008 | 26.00 | 26.00 | 24.49 | 24.94 | 142,035 | -0.91(-3.53%) |
Mar 13, 2008 | 24.69 | 26.04 | 24.57 | 25.85 | 189,720 | +0.83(+3.30%) |
Mar 12, 2008 | 25.24 | 25.69 | 24.79 | 25.03 | 114,734 | -0.15(-0.58%) |
Mar 11, 2008 | 25.67 | 26.02 | 24.69 | 25.17 | 179,591 | +0.25(+1.00%) |
Mar 10, 2008 | 25.82 | 26.47 | 24.92 | 24.92 | 71,797 | -0.75(-2.91%) |
Mar 07, 2008 | 25.49 | 26.39 | 25.37 | 25.67 | 113,791 | -0.09(-0.33%) |
Mar 06, 2008 | 26.63 | 27.07 | 25.66 | 25.76 | 103,797 | -1.04(-3.88%) |
Mar 05, 2008 | 27.25 | 27.28 | 26.48 | 26.80 | 78,595 | -0.27(-0.99%) |
Mar 04, 2008 | 25.95 | 27.12 | 25.95 | 27.06 | 142,172 | +0.89(+3.42%) |
Mar 03, 2008 | 26.66 | 26.66 | 25.77 | 26.17 | 106,793 | -0.49(-1.84%) |
Feb 29, 2008 | 27.27 | 28.07 | 26.48 | 26.66 | 125,273 | -0.95(-3.46%) |
Feb 28, 2008 | 29.03 | 29.19 | 27.56 | 27.61 | 109,033 | -1.59(-5.45%) |
Feb 27, 2008 | 28.07 | 29.21 | 28.07 | 29.21 | 155,166 | +0.84(+2.97%) |
Feb 26, 2008 | 27.64 | 28.87 | 27.64 | 28.36 | 93,753 | +0.48(+1.73%) |
Feb 25, 2008 | 27.38 | 28.16 | 27.21 | 27.88 | 107,685 | +0.46(+1.66%) |
Feb 22, 2008 | 27.49 | 27.55 | 26.51 | 27.43 | 130,399 | +0.03(+0.09%) |
Feb 21, 2008 | 28.11 | 28.78 | 27.30 | 27.40 | 169,816 | -0.46(-1.67%) |
Feb 20, 2008 | 26.76 | 27.86 | 26.72 | 27.86 | 144,087 | +0.96(+3.58%) |
Feb 19, 2008 | 27.15 | 27.56 | 26.71 | 26.90 | 117,983 | +0.05(+0.19%) |
Feb 18, 2008 | 26.95 | 27.19 | 26.45 | 26.85 | 267,797 | +0.00(+0.00%) |
Feb 15, 2008 | 26.95 | 27.19 | 26.45 | 26.85 | 267,797 | -0.26(-0.95%) |
Feb 14, 2008 | 28.07 | 28.32 | 26.86 | 27.11 | 223,009 | -0.95(-3.40%) |
Feb 13, 2008 | 27.38 | 28.29 | 27.25 | 28.06 | 152,093 | +1.00(+3.69%) |
Feb 12, 2008 | 26.89 | 27.51 | 26.89 | 27.06 | 144,882 | +0.26(+0.96%) |
Feb 11, 2008 | 26.81 | 27.21 | 26.75 | 26.81 | 150,436 | +0.00(+0.00%) |
Feb 08, 2008 | 26.70 | 27.34 | 26.59 | 26.81 | 113,394 | -0.02(-0.06%) |
Feb 07, 2008 | 26.94 | 27.96 | 26.42 | 26.82 | 160,751 | -0.22(-0.83%) |
Feb 06, 2008 | 27.00 | 27.83 | 27.00 | 27.05 | 192,670 | +0.21(+0.80%) |
Feb 05, 2008 | 26.69 | 27.78 | 26.55 | 26.83 | 269,485 | -0.34(-1.27%) |
Feb 04, 2008 | 28.03 | 28.10 | 26.67 | 27.18 | 457,800 | -0.87(-3.10%) |
Feb 01, 2008 | 28.66 | 29.09 | 27.82 | 28.05 | 273,038 | -0.56(-1.95%) |
Jan 31, 2008 | 27.35 | 29.08 | 27.35 | 28.60 | 404,399 | +0.80(+2.88%) |
Jan 30, 2008 | 27.89 | 28.85 | 27.20 | 27.80 | 820,306 | +3.47(+14.24%) |
Jan 29, 2008 | 24.92 | 24.92 | 23.87 | 24.34 | 246,854 | -0.26(-1.05%) |
Jan 28, 2008 | 24.05 | 24.95 | 23.66 | 24.60 | 153,465 | +0.45(+1.85%) |
Jan 25, 2008 | 24.64 | 25.22 | 23.83 | 24.15 | 198,637 | -0.69(-2.77%) |
Jan 24, 2008 | 24.94 | 25.16 | 24.35 | 24.84 | 293,362 | -0.01(-0.03%) |
Jan 23, 2008 | 23.73 | 24.98 | 23.44 | 24.85 | 353,256 | +0.71(+2.92%) |
Jan 22, 2008 | 23.48 | 24.94 | 22.89 | 24.14 | 636,272 | -0.09(-0.35%) |
Jan 21, 2008 | 24.68 | 25.02 | 23.93 | 24.23 | 221,950 | +0.00(+0.00%) |
Jan 18, 2008 | 24.68 | 25.02 | 23.93 | 24.23 | 221,950 | -0.03(-0.14%) |
Jan 17, 2008 | 25.27 | 25.74 | 24.17 | 24.26 | 182,053 | -0.87(-3.46%) |
Jan 16, 2008 | 25.46 | 25.84 | 25.10 | 25.13 | 299,934 | -0.34(-1.32%) |
Jan 15, 2008 | 26.03 | 26.85 | 25.39 | 25.46 | 210,984 | -0.94(-3.55%) |
Jan 14, 2008 | 26.02 | 26.83 | 25.88 | 26.40 | 133,810 | -0.23(-0.87%) |
Jan 11, 2008 | 26.92 | 27.71 | 26.18 | 26.63 | 537,435 | -0.52(-1.93%) |
Jan 10, 2008 | 27.35 | 27.63 | 26.89 | 27.16 | 260,411 | -0.46(-1.65%) |
Jan 09, 2008 | 27.16 | 27.87 | 26.57 | 27.61 | 129,194 | +0.41(+1.52%) |
Jan 08, 2008 | 28.39 | 29.03 | 27.20 | 27.20 | 132,871 | -1.03(-3.66%) |
Jan 07, 2008 | 28.37 | 28.96 | 27.95 | 28.23 | 166,930 | +0.03(+0.09%) |
Jan 04, 2008 | 29.81 | 30.43 | 28.04 | 28.21 | 264,321 | -1.88(-6.26%) |
Jan 03, 2008 | 31.30 | 31.71 | 30.09 | 30.09 | 152,645 | -1.07(-3.45%) |
Jan 02, 2008 | 30.99 | 31.48 | 30.56 | 31.17 | 118,776 | +0.06(+0.19%) |
Jan 01, 2008 | 31.42 | 31.96 | 30.96 | 31.11 | 104,413 | +0.00(+0.00%) |
Dec 31, 2007 | 31.42 | 31.96 | 30.96 | 31.11 | 104,413 | -0.53(-1.69%) |
Dec 28, 2007 | 32.14 | 32.15 | 31.57 | 31.64 | 54,339 | -0.34(-1.05%) |
Dec 27, 2007 | 32.55 | 33.08 | 31.95 | 31.98 | 145,241 | -0.56(-1.72%) |
Dec 26, 2007 | 32.21 | 32.95 | 32.05 | 32.53 | 78,067 | -0.08(-0.24%) |
Dec 24, 2007 | 32.03 | 32.78 | 31.42 | 32.61 | 52,892 | +0.46(+1.42%) |
Dec 21, 2007 | 31.80 | 32.31 | 31.43 | 32.16 | 247,979 | +0.87(+2.78%) |
Dec 20, 2007 | 30.96 | 31.32 | 30.38 | 31.29 | 116,184 | +0.59(+1.93%) |
Dec 19, 2007 | 31.08 | 31.29 | 30.69 | 30.69 | 92,169 | -0.39(-1.25%) |
Dec 18, 2007 | 31.02 | 31.18 | 30.44 | 31.08 | 143,932 | +0.38(+1.23%) |
Dec 17, 2007 | 31.15 | 31.36 | 30.70 | 30.70 | 93,249 | -0.67(-2.14%) |
Dec 14, 2007 | 31.42 | 31.84 | 31.07 | 31.37 | 104,497 | -0.33(-1.03%) |
Dec 13, 2007 | 31.62 | 32.02 | 31.62 | 31.70 | 92,939 | -0.23(-0.73%) |
Dec 12, 2007 | 32.57 | 32.67 | 31.73 | 31.93 | 105,979 | +0.20(+0.62%) |
Dec 11, 2007 | 32.38 | 32.83 | 31.62 | 31.73 | 117,407 | -0.58(-1.81%) |
Dec 10, 2007 | 31.89 | 32.35 | 31.61 | 32.32 | 122,375 | +0.44(+1.38%) |
Dec 07, 2007 | 31.76 | 32.22 | 30.99 | 31.88 | 87,966 | +0.15(+0.46%) |
Dec 06, 2007 | 31.30 | 31.91 | 31.24 | 31.73 | 85,217 | +0.32(+1.01%) |
Dec 05, 2007 | 31.36 | 31.48 | 30.95 | 31.42 | 83,547 | +0.54(+1.75%) |
Dec 04, 2007 | 30.98 | 31.04 | 30.53 | 30.87 | 128,097 | -0.39(-1.24%) |
Dec 03, 2007 | 31.57 | 31.64 | 30.84 | 31.26 | 182,839 | -0.39(-1.22%) |
Nov 30, 2007 | 31.30 | 31.70 | 30.98 | 31.65 | 200,297 | +0.76(+2.45%) |
Nov 29, 2007 | 30.92 | 31.32 | 30.60 | 30.89 | 140,506 | -0.07(-0.22%) |
Nov 28, 2007 | 31.04 | 31.24 | 30.52 | 30.96 | 225,532 | +0.33(+1.07%) |
Nov 27, 2007 | 30.62 | 31.11 | 30.35 | 30.63 | 185,517 | +0.04(+0.14%) |
Nov 26, 2007 | 31.52 | 31.52 | 30.53 | 30.59 | 174,076 | -0.98(-3.11%) |
Nov 23, 2007 | 31.14 | 31.69 | 30.82 | 31.57 | 30,217 | +0.61(+1.97%) |
Nov 21, 2007 | 30.81 | 31.34 | 30.49 | 30.96 | 134,949 | +0.03(+0.08%) |
Nov 20, 2007 | 31.10 | 31.66 | 30.59 | 30.93 | 131,664 | -0.23(-0.75%) |
Nov 19, 2007 | 31.42 | 31.49 | 30.94 | 31.17 | 140,271 | -0.54(-1.71%) |
Nov 16, 2007 | 31.63 | 31.84 | 30.92 | 31.71 | 125,814 | +0.15(+0.46%) |
Nov 15, 2007 | 31.57 | 31.84 | 31.35 | 31.56 | 127,041 | -0.28(-0.89%) |
Nov 14, 2007 | 32.09 | 32.69 | 31.58 | 31.85 | 168,294 | -0.21(-0.64%) |
Nov 13, 2007 | 31.59 | 32.10 | 31.24 | 32.05 | 126,713 | +0.70(+2.22%) |
Nov 12, 2007 | 30.78 | 31.95 | 30.38 | 31.36 | 109,305 | +0.60(+1.96%) |
Nov 09, 2007 | 31.23 | 31.48 | 30.51 | 30.75 | 154,781 | -0.84(-2.67%) |
Nov 08, 2007 | 31.26 | 31.81 | 30.34 | 31.60 | 253,891 | +0.34(+1.10%) |
Nov 07, 2007 | 32.46 | 32.90 | 30.71 | 31.25 | 400,375 | -1.67(-5.07%) |
Nov 06, 2007 | 32.67 | 34.07 | 31.88 | 32.92 | 110,144 | +0.30(+0.92%) |
Nov 05, 2007 | 32.70 | 33.04 | 32.32 | 32.62 | 184,264 | -0.46(-1.38%) |
Nov 02, 2007 | 33.44 | 34.10 | 32.66 | 33.08 | 149,756 | +0.07(+0.21%) |
Nov 01, 2007 | 34.10 | 34.80 | 32.64 | 33.01 | 215,043 | -1.38(-4.00%) |
Oct 31, 2007 | 36.25 | 37.32 | 34.19 | 34.38 | 622,019 | -3.61(-9.51%) |
Oct 30, 2007 | 37.87 | 38.64 | 37.52 | 38.00 | 153,599 | -0.15(-0.41%) |
Oct 29, 2007 | 37.14 | 38.81 | 37.14 | 38.15 | 170,736 | +1.28(+3.48%) |
Oct 26, 2007 | 37.11 | 37.30 | 36.27 | 36.87 | 138,439 | +0.21(+0.56%) |
Oct 25, 2007 | 36.89 | 37.36 | 35.97 | 36.66 | 101,211 | -0.03(-0.07%) |
Oct 24, 2007 | 36.73 | 37.11 | 35.83 | 36.69 | 105,289 | -0.37(-1.00%) |
Oct 23, 2007 | 36.82 | 37.32 | 36.37 | 37.06 | 132,849 | +0.58(+1.60%) |
Oct 22, 2007 | 35.79 | 36.61 | 35.26 | 36.47 | 158,369 | +0.51(+1.41%) |
Oct 19, 2007 | 37.64 | 37.64 | 35.91 | 35.97 | 140,112 | -1.68(-4.46%) |
Oct 18, 2007 | 37.16 | 38.21 | 37.16 | 37.64 | 104,445 | +0.10(+0.27%) |
Oct 17, 2007 | 37.39 | 37.67 | 37.12 | 37.54 | 116,755 | +0.53(+1.44%) |
Oct 16, 2007 | 37.32 | 37.79 | 36.99 | 37.01 | 71,054 | -0.50(-1.33%) |
Oct 15, 2007 | 38.00 | 38.00 | 36.78 | 37.51 | 109,560 | -0.58(-1.51%) |
Oct 12, 2007 | 37.96 | 38.68 | 37.96 | 38.08 | 63,799 | +0.06(+0.16%) |
Oct 11, 2007 | 38.93 | 39.24 | 37.48 | 38.02 | 169,668 | -0.87(-2.23%) |
Oct 10, 2007 | 39.47 | 39.47 | 38.45 | 38.89 | 205,118 | -0.67(-1.70%) |
Oct 09, 2007 | 37.98 | 39.90 | 37.87 | 39.56 | 223,888 | +1.62(+4.26%) |
Oct 08, 2007 | 38.28 | 38.48 | 37.74 | 37.94 | 148,095 | -0.46(-1.19%) |
Oct 05, 2007 | 37.78 | 38.53 | 37.54 | 38.40 | 124,287 | +0.98(+2.62%) |
Oct 04, 2007 | 37.37 | 38.11 | 37.08 | 37.42 | 112,800 | +0.12(+0.32%) |
Oct 03, 2007 | 38.06 | 38.18 | 37.14 | 37.30 | 134,573 | -0.79(-2.08%) |
Oct 02, 2007 | 37.16 | 38.15 | 37.16 | 38.09 | 212,490 | +0.89(+2.40%) |
Oct 01, 2007 | 36.91 | 37.51 | 36.28 | 37.20 | 144,460 | +0.42(+1.15%) |
Sep 28, 2007 | 36.96 | 37.32 | 36.42 | 36.77 | 136,000 | -0.08(-0.21%) |
Sep 27, 2007 | 36.55 | 37.28 | 36.55 | 36.85 | 98,493 | +0.53(+1.47%) |
Sep 26, 2007 | 36.25 | 36.89 | 35.91 | 36.32 | 86,268 | +0.38(+1.05%) |
Sep 25, 2007 | 35.74 | 36.36 | 35.23 | 35.94 | 157,187 | +0.04(+0.12%) |
Sep 24, 2007 | 37.14 | 37.21 | 35.58 | 35.90 | 144,416 | -1.16(-3.13%) |
Sep 21, 2007 | 37.18 | 37.21 | 36.52 | 37.06 | 254,989 | +0.24(+0.65%) |
Sep 20, 2007 | 36.87 | 37.03 | 36.54 | 36.82 | 122,841 | -0.07(-0.19%) |
Sep 19, 2007 | 36.76 | 37.30 | 36.72 | 36.89 | 131,663 | +0.34(+0.94%) |
Sep 18, 2007 | 35.23 | 36.54 | 34.69 | 36.54 | 193,063 | +1.44(+4.12%) |
Sep 17, 2007 | 35.26 | 35.26 | 34.87 | 35.10 | 301,578 | -0.21(-0.58%) |
Sep 14, 2007 | 34.97 | 35.54 | 34.57 | 35.30 | 85,758 | +0.28(+0.79%) |
Sep 13, 2007 | 35.64 | 35.64 | 34.91 | 35.03 | 116,257 | -0.29(-0.83%) |
Sep 12, 2007 | 35.75 | 35.78 | 35.12 | 35.32 | 82,360 | -0.49(-1.37%) |
Sep 11, 2007 | 36.18 | 36.18 | 35.35 | 35.81 | 154,052 | -0.11(-0.31%) |
Sep 10, 2007 | 36.22 | 36.27 | 34.71 | 35.92 | 229,002 | -0.02(-0.05%) |
Sep 07, 2007 | 35.54 | 36.09 | 35.04 | 35.94 | 166,124 | -0.11(-0.31%) |
Sep 06, 2007 | 36.00 | 36.15 | 35.45 | 36.05 | 118,075 | +0.24(+0.67%) |
Sep 05, 2007 | 35.89 | 36.16 | 35.39 | 35.81 | 206,828 | -0.02(-0.05%) |
Sep 04, 2007 | 35.14 | 36.22 | 35.14 | 35.83 | 191,420 | +0.61(+1.73%) |
Aug 31, 2007 | 35.85 | 36.98 | 34.83 | 35.22 | 125,899 | +0.00(+0.00%) |
Aug 30, 2007 | 34.94 | 35.84 | 34.94 | 35.22 | 89,247 | -0.04(-0.12%) |
Aug 29, 2007 | 34.81 | 35.33 | 34.35 | 35.26 | 141,689 | +0.71(+2.07%) |
Aug 28, 2007 | 35.40 | 35.45 | 34.55 | 34.55 | 120,058 | -0.97(-2.74%) |
Aug 27, 2007 | 35.48 | 35.73 | 34.99 | 35.52 | 180,816 | -0.01(-0.02%) |
Aug 24, 2007 | 35.67 | 35.67 | 35.23 | 35.53 | 223,599 | -0.15(-0.41%) |
Aug 23, 2007 | 36.43 | 36.58 | 35.59 | 35.67 | 195,496 | -0.76(-2.08%) |
Aug 22, 2007 | 36.98 | 36.98 | 36.15 | 36.43 | 232,925 | -0.28(-0.77%) |
Aug 21, 2007 | 37.05 | 37.05 | 36.17 | 36.71 | 149,492 | -0.27(-0.72%) |
Aug 20, 2007 | 36.94 | 37.14 | 36.08 | 36.98 | 335,011 | +0.04(+0.12%) |
Aug 17, 2007 | 36.56 | 36.98 | 35.66 | 36.94 | 437,646 | +1.68(+4.76%) |
Aug 16, 2007 | 33.97 | 36.31 | 33.97 | 35.26 | 278,286 | +1.11(+3.25%) |
Aug 15, 2007 | 33.72 | 34.83 | 33.59 | 34.15 | 456,975 | -0.95(-2.72%) |
Aug 14, 2007 | 35.87 | 36.34 | 34.98 | 35.11 | 256,669 | -0.86(-2.39%) |
Aug 13, 2007 | 36.97 | 37.36 | 35.77 | 35.97 | 188,360 | -0.74(-2.01%) |
Aug 10, 2007 | 37.72 | 37.72 | 34.83 | 36.71 | 496,981 | -1.31(-3.44%) |
Aug 09, 2007 | 35.01 | 38.34 | 34.74 | 38.01 | 367,339 | +2.43(+6.81%) |
Aug 08, 2007 | 34.36 | 36.75 | 34.17 | 35.59 | 466,954 | +1.51(+4.44%) |
Aug 07, 2007 | 34.00 | 34.46 | 33.36 | 34.07 | 186,271 | -0.06(-0.18%) |
Aug 06, 2007 | 34.03 | 34.50 | 33.40 | 34.13 | 159,743 | +0.12(+0.35%) |
Aug 03, 2007 | 34.43 | 35.54 | 33.93 | 34.01 | 178,411 | -1.46(-4.12%) |
Aug 02, 2007 | 35.22 | 35.60 | 35.05 | 35.48 | 128,133 | +0.28(+0.78%) |
Aug 01, 2007 | 34.62 | 35.32 | 34.46 | 35.20 | 222,738 | +0.58(+1.69%) |
Jul 31, 2007 | 34.90 | 35.79 | 34.24 | 34.62 | 199,343 | +0.29(+0.85%) |
Jul 30, 2007 | 34.74 | 35.15 | 33.92 | 34.32 | 268,156 | -0.35(-1.02%) |
Jul 27, 2007 | 35.48 | 35.83 | 34.63 | 34.68 | 267,925 | -0.77(-2.16%) |
Jul 26, 2007 | 35.90 | 35.90 | 35.00 | 35.44 | 267,860 | -0.57(-1.58%) |
Jul 25, 2007 | 37.01 | 37.01 | 35.53 | 36.01 | 367,430 | -0.66(-1.81%) |
Jul 24, 2007 | 37.41 | 37.51 | 36.40 | 36.67 | 186,350 | -0.79(-2.11%) |
Jul 23, 2007 | 37.52 | 37.62 | 36.89 | 37.46 | 137,638 | -0.06(-0.16%) |
Jul 20, 2007 | 37.38 | 37.71 | 36.99 | 37.52 | 155,776 | +0.06(+0.16%) |
Jul 19, 2007 | 37.39 | 37.54 | 37.01 | 37.46 | 109,240 | +0.40(+1.07%) |
Jul 18, 2007 | 37.18 | 37.20 | 36.55 | 37.07 | 94,027 | -0.12(-0.32%) |
Jul 17, 2007 | 37.01 | 37.49 | 36.85 | 37.19 | 171,656 | +0.24(+0.65%) |
Jul 16, 2007 | 37.54 | 37.60 | 36.52 | 36.95 | 141,068 | -0.41(-1.10%) |
Jul 13, 2007 | 37.20 | 37.59 | 36.96 | 37.36 | 105,769 | +0.24(+0.65%) |
Jul 12, 2007 | 36.60 | 37.16 | 36.33 | 37.12 | 94,013 | +0.77(+2.13%) |
Jul 11, 2007 | 36.45 | 36.49 | 35.84 | 36.34 | 134,994 | -0.02(-0.05%) |
Jul 10, 2007 | 36.70 | 36.88 | 36.29 | 36.36 | 123,242 | -0.68(-1.83%) |
Jul 09, 2007 | 36.83 | 37.09 | 36.58 | 37.04 | 98,791 | +0.37(+1.01%) |
Jul 06, 2007 | 37.15 | 37.28 | 36.59 | 36.67 | 141,820 | -0.44(-1.18%) |
Jul 05, 2007 | 36.71 | 37.14 | 35.93 | 37.11 | 166,653 | +0.53(+1.46%) |
Jul 03, 2007 | 35.67 | 36.89 | 35.67 | 36.58 | 134,227 | +0.90(+2.53%) |
Jul 02, 2007 | 35.60 | 36.01 | 34.84 | 35.67 | 319,044 | +0.09(+0.24%) |
Jun 29, 2007 | 34.74 | 36.79 | 34.30 | 35.59 | 1,104,601 | +4.35(+13.93%) |
Jun 28, 2007 | 31.12 | 31.61 | 30.73 | 31.24 | 307,805 | +0.29(+0.94%) |
Jun 27, 2007 | 30.20 | 31.02 | 30.18 | 30.94 | 136,279 | +0.57(+1.87%) |
Jun 26, 2007 | 30.51 | 30.69 | 30.16 | 30.38 | 146,871 | -0.03(-0.11%) |
Jun 25, 2007 | 30.99 | 31.14 | 30.28 | 30.41 | 132,687 | -0.67(-2.16%) |
Jun 22, 2007 | 31.24 | 31.37 | 30.82 | 31.08 | 267,820 | -0.19(-0.61%) |
Jun 21, 2007 | 30.80 | 31.30 | 30.44 | 31.27 | 136,563 | +0.35(+1.14%) |
Jun 20, 2007 | 31.98 | 31.98 | 30.83 | 30.92 | 166,625 | -0.93(-2.92%) |
Jun 19, 2007 | 31.70 | 32.03 | 31.40 | 31.85 | 91,394 | +0.08(+0.24%) |
Jun 18, 2007 | 31.90 | 32.21 | 31.51 | 31.77 | 79,766 | +0.00(+0.00%) |
Jun 15, 2007 | 31.69 | 31.85 | 31.31 | 31.77 | 251,624 | +0.80(+2.58%) |
Jun 14, 2007 | 30.79 | 31.40 | 30.78 | 30.97 | 158,835 | +0.18(+0.59%) |
Jun 13, 2007 | 30.55 | 30.82 | 30.22 | 30.79 | 156,974 | +0.43(+1.42%) |
Jun 12, 2007 | 30.53 | 30.80 | 30.27 | 30.36 | 271,624 | -0.29(-0.95%) |
Jun 11, 2007 | 30.22 | 30.90 | 30.09 | 30.65 | 298,804 | +0.28(+0.93%) |
Jun 08, 2007 | 30.03 | 30.43 | 29.79 | 30.37 | 148,851 | +0.36(+1.20%) |
Jun 07, 2007 | 29.76 | 30.24 | 29.70 | 30.01 | 354,374 | +0.08(+0.26%) |
Jun 06, 2007 | 30.07 | 30.26 | 29.83 | 29.93 | 223,189 | -0.22(-0.74%) |
Jun 05, 2007 | 30.71 | 30.72 | 29.77 | 30.15 | 324,902 | -0.76(-2.45%) |
Jun 04, 2007 | 31.16 | 31.33 | 30.81 | 30.91 | 158,310 | -0.28(-0.91%) |
Jun 01, 2007 | 31.36 | 31.69 | 30.65 | 31.19 | 241,286 | -0.14(-0.44%) |
May 31, 2007 | 31.27 | 31.34 | 30.87 | 31.33 | 228,846 | +0.19(+0.61%) |
May 30, 2007 | 30.69 | 31.18 | 30.62 | 31.14 | 107,664 | +0.25(+0.81%) |
May 29, 2007 | 30.76 | 31.06 | 30.41 | 30.89 | 148,671 | +0.11(+0.36%) |
May 25, 2007 | 30.77 | 30.90 | 30.45 | 30.78 | 136,695 | +0.04(+0.14%) |
May 24, 2007 | 30.62 | 31.09 | 30.33 | 30.74 | 255,958 | +0.19(+0.62%) |
May 23, 2007 | 30.52 | 31.69 | 30.32 | 30.55 | 330,751 | -0.11(-0.36%) |
May 22, 2007 | 32.46 | 32.46 | 30.11 | 30.66 | 839,061 | -2.19(-6.68%) |
May 21, 2007 | 32.93 | 33.50 | 32.78 | 32.85 | 88,277 | -0.19(-0.57%) |
May 18, 2007 | 33.00 | 33.18 | 32.74 | 33.04 | 74,323 | +0.06(+0.18%) |
May 17, 2007 | 32.93 | 33.21 | 32.81 | 32.98 | 115,126 | -0.12(-0.36%) |
May 16, 2007 | 32.42 | 33.10 | 32.40 | 33.10 | 80,066 | +0.67(+2.07%) |
May 15, 2007 | 32.95 | 33.24 | 32.43 | 32.43 | 80,859 | -0.40(-1.23%) |
May 14, 2007 | 33.48 | 33.48 | 32.70 | 32.84 | 115,583 | -0.66(-1.98%) |
May 11, 2007 | 33.36 | 33.90 | 33.14 | 33.50 | 122,156 | +0.32(+0.96%) |
May 10, 2007 | 34.25 | 34.25 | 33.14 | 33.18 | 244,680 | -1.06(-3.09%) |
May 09, 2007 | 33.56 | 34.43 | 33.13 | 34.24 | 183,531 | +0.52(+1.56%) |
May 08, 2007 | 32.67 | 34.31 | 32.11 | 33.71 | 219,357 | +0.95(+2.91%) |
May 07, 2007 | 32.75 | 33.00 | 32.49 | 32.76 | 100,352 | -0.01(-0.03%) |
May 04, 2007 | 32.47 | 32.77 | 32.27 | 32.77 | 90,916 | +0.30(+0.93%) |
May 03, 2007 | 32.24 | 32.76 | 32.12 | 32.47 | 181,111 | +0.22(+0.69%) |
May 02, 2007 | 31.79 | 32.53 | 31.79 | 32.24 | 91,449 | +0.40(+1.27%) |